Dark

Check out our API

PPL
PPL Corporation
stock NYSE

At Close

May 19, 2025 3:59:56 PM EDT

35.03USD+0.488%(+0.17)6,537,428

34.98Bid 35.04Ask 0.06Spread

Pre-market

May 15, 2025 9:22:30 AM EDT

33.73USD-3.242%(-1.13)0

After-hours

May 19, 2025 4:00:30 PM EDT

35.02USD+0.014%(+0.01)366,809

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,522	7,801	92	2,452

PPL Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

PPL Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

PPL Jun 20, 2025 Exp. - Max Pain @ $27.00

Puts

Calls

PPL Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0	0%	0			PPL250620C00045000
44 C	0	0%	0			PPL250620C00044000
43 C	0	0%	0			PPL250620C00043000
42 C	0.05	0%	2	2	04-03	PPL250620C00042000
41 C	0.04	-60.00%	2	6	04-28	PPL250620C00041000
40 C	0.03	-57.14%	4	45	05-16	PPL250620C00040000
39 C	0.10	0.00%	1	47	05-07	PPL250620C00039000
38 C	0.04	+300.00%	1	3,177	05-15	PPL250620C00038000
37 C	0.10	-23.08%	2	1,357	05-16	PPL250620C00037000
36 C	0.25	+25.00%	5,456	3,167	05-16	PPL250620C00036000
35 C	0.64	+60.00%	490	676	05-16	PPL250620C00035000
34 C	1.15	+32.18%	2,434	1,342	05-16	PPL250620C00034000
33 C	1.75	+9.38%	2	298	05-16	PPL250620C00033000
32 C	1.80	-21.74%	1	477	05-14	PPL250620C00032000
31 C	2.51	-51.82%	3	14	05-14	PPL250620C00031000
30 C	4.80	-18.64%	2	1,517	05-13	PPL250620C00030000
29 C	5.75	+4.55%	4	25	03-05	PPL250620C00029000
28 C	0	0%	0			PPL250620C00028000
27 C	6.70	-30.06%	1	2,121	05-14	PPL250620C00027000
25 C	9.90	+23.29%	1	35	02-13	PPL250620C00025000
23 C	5.10	0%	24	12	03-22	PPL250620C00023000
20 C	13.70	+61.56%	4	4	01-21	PPL250620C00020000
18 C	18.02	-0.22%	1	1	04-02	PPL250620C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			PPL250620P00045000
44 P	0	0%	0			PPL250620P00044000
43 P	0	0%	0			PPL250620P00043000
42 P	0	0%	0			PPL250620P00042000
41 P	0	0%	0			PPL250620P00041000
40 P	0	0%	0			PPL250620P00040000
39 P	0	0%	0			PPL250620P00039000
38 P	3.61	+37.26%	5	40	05-13	PPL250620P00038000
37 P	2.20	+65.41%	1	10	05-12	PPL250620P00037000
36 P	1.80	-18.18%	1	42	05-15	PPL250620P00036000
35 P	0.95	-20.83%	10	125	05-16	PPL250620P00035000
34 P	0.65	+8.33%	2	67	05-16	PPL250620P00034000
33 P	0.24	-40.00%	6	47	05-16	PPL250620P00033000
32 P	0.15	-34.78%	8	61	05-16	PPL250620P00032000
31 P	0.15	0.00%	3	13	05-13	PPL250620P00031000
30 P	0.11	-35.29%	1	119	05-15	PPL250620P00030000
29 P	0.50	+25.00%	1	3	04-07	PPL250620P00029000
28 P	0.26	-42.22%	2	16	01-17	PPL250620P00028000
27 P	0.21	+90.91%	5	13	04-07	PPL250620P00027000
25 P	0.30	+50.00%	1	45	04-09	PPL250620P00025000
23 P	0.20	+33.33%	4	59	04-11	PPL250620P00023000
20 P	0.10	+100.00%	4	1,005	04-11	PPL250620P00020000
18 P	0.10	+25.00%	20	879	04-09	PPL250620P00018000

Share